iShares, Inc. - iShares Core MSCI Emerging Markets ETF (0JLK.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

54.92

+0.38

(+0.69%)

As of 05:32PM BST. Market open.

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.00	0.00	0.00	54.92	54.92	825
May 16, 2024	54.54	54.54	54.54	54.54	54.54	22
May 15, 2024	54.12	54.46	54.12	54.36	54.36	146
May 14, 2024	53.67	53.78	53.67	53.78	53.78	21,504
May 13, 2024	53.66	53.70	53.66	53.69	53.69	690
May 10, 2024	53.53	53.53	53.33	53.34	53.34	1
May 09, 2024	53.02	53.11	53.02	53.11	53.11	6,043
May 08, 2024	52.88	53.12	52.88	53.12	53.12	314
May 07, 2024	53.16	53.24	53.15	53.24	53.24	4
May 03, 2024	53.26	53.33	53.15	53.33	53.33	257
May 02, 2024	52.38	52.57	52.38	52.57	52.57	2,996
May 01, 2024	51.72	51.72	51.71	51.71	51.71	24
Apr 30, 2024	52.33	52.33	51.93	51.93	51.93	11,904
Apr 29, 2024	52.04	52.32	52.03	52.32	52.32	43
Apr 26, 2024	51.60	51.60	51.60	51.60	51.60	34,350
Apr 25, 2024	50.74	50.76	50.74	50.76	50.76	1
Apr 24, 2024	51.24	51.24	51.09	51.12	51.12	27
Apr 23, 2024	50.63	50.90	50.61	50.90	50.90	26,249
Apr 22, 2024	50.22	50.25	50.22	50.22	50.22	1
Apr 19, 2024	49.88	50.06	49.88	50.06	50.06	118
Apr 18, 2024	50.31	50.38	50.20	50.20	50.20	215
Apr 17, 2024	50.32	50.32	50.06	50.06	50.06	6
Apr 16, 2024	49.92	50.01	49.92	49.99	49.99	2,750
Apr 15, 2024	51.23	51.23	50.90	50.90	50.90	448
Apr 12, 2024	51.46	51.46	51.01	51.01	51.01	152
Apr 11, 2024	51.88	51.88	51.88	51.88	51.88	63,365
Apr 10, 2024	51.94	51.94	51.88	51.88	51.88	13,583
Apr 09, 2024	52.55	52.55	52.39	52.47	52.47	28
Apr 08, 2024	52.16	52.25	52.14	52.25	52.25	6
Apr 05, 2024	51.63	51.82	51.63	51.82	51.82	8
Apr 04, 2024	52.39	52.41	52.37	52.37	52.37	326
Apr 03, 2024	51.74	51.74	51.63	51.63	51.63	16
Apr 02, 2024	51.85	51.97	51.79	51.83	51.83	245
Mar 28, 2024	51.57	51.67	51.56	51.56	51.56	149
Mar 27, 2024	51.32	51.32	51.24	51.32	51.32	3,051
Mar 26, 2024	51.47	51.47	51.37	51.37	51.37	6
Mar 25, 2024	51.30	51.42	51.30	51.38	51.38	7,541
Mar 22, 2024	51.37	51.37	51.28	51.29	51.29	480
Mar 21, 2024	51.82	51.88	51.65	51.65	51.65	16,640
Mar 20, 2024	51.14	51.14	51.10	51.13	51.13	202
Mar 19, 2024	50.94	50.94	50.80	50.94	50.94	252
Mar 18, 2024	51.47	51.47	51.29	51.29	51.29	1,440
Mar 15, 2024	51.21	51.34	51.17	51.17	51.17	1,001
Mar 14, 2024	51.80	51.80	51.42	51.42	51.42	26
Mar 13, 2024	51.70	51.79	51.70	51.72	51.72	51,541
Mar 12, 2024	51.84	51.92	51.69	51.90	51.90	1,170
Mar 11, 2024	51.42	51.53	51.42	51.48	51.48	85
Mar 08, 2024	51.55	51.62	51.32	51.32	51.32	4
Mar 07, 2024	51.18	51.40	51.17	51.38	51.38	2
Mar 06, 2024	50.81	51.26	50.81	51.25	51.25	26,219
Mar 05, 2024	50.57	50.57	50.42	50.42	50.42	1,515
Mar 04, 2024	50.97	50.97	50.86	50.88	50.88	455
Mar 01, 2024	50.69	51.03	50.68	51.03	51.03	29
Feb 29, 2024	50.51	50.55	50.40	50.40	50.40	29,290
Feb 28, 2024	50.48	50.48	50.29	50.30	50.30	58
Feb 27, 2024	50.98	50.99	50.91	50.99	50.99	188
Feb 26, 2024	50.90	50.91	50.84	50.89	50.89	543
Feb 23, 2024	51.06	51.06	51.06	51.06	51.06	1,602
Feb 22, 2024	51.05	51.05	50.97	51.01	51.01	77
Feb 21, 2024	50.67	50.67	50.64	50.64	50.64	95
Feb 20, 2024	50.68	50.74	50.45	50.51	50.51	23,075
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	50.44	50.56	50.44	50.56	50.56	251
Feb 15, 2024	49.74	50.17	49.74	50.17	50.17	26,779
Feb 14, 2024	49.84	49.90	49.84	49.88	49.88	16
Feb 13, 2024	49.57	49.57	49.35	49.35	49.35	132
Feb 12, 2024	50.07	50.38	49.89	50.28	50.28	773
Feb 09, 2024	49.63	49.63	49.52	49.60	49.60	200,001
Feb 08, 2024	49.72	49.72	49.59	49.69	49.69	200,002
Feb 07, 2024	49.75	49.82	49.75	49.82	49.82	32,012
Feb 06, 2024	49.67	49.68	49.67	49.68	49.68	2
Feb 05, 2024	48.64	48.80	48.58	48.80	48.80	159
Feb 02, 2024	48.59	48.71	48.59	48.65	48.65	43
Feb 01, 2024	48.79	48.83	48.71	48.71	48.71	12
Jan 31, 2024	48.47	48.76	48.47	48.64	48.64	27,984
Jan 30, 2024	48.61	48.61	48.49	48.54	48.54	2,422
Jan 29, 2024	48.96	48.96	48.94	48.94	48.94	615
Jan 26, 2024	48.84	49.06	48.84	48.94	48.94	828
Jan 25, 2024	49.00	49.03	48.99	49.03	49.03	228
Jan 24, 2024	49.07	49.14	48.99	48.99	48.99	2,852
Jan 23, 2024	48.21	48.29	48.17	48.17	48.17	1,611
Jan 22, 2024	48.06	48.12	47.90	47.99	47.99	1,280
Jan 19, 2024	47.92	48.25	47.88	48.25	48.25	10,986
Jan 18, 2024	47.86	47.92	47.74	47.83	47.83	2,213
Jan 17, 2024	47.40	47.44	47.37	47.39	47.39	1,237
Jan 16, 2024	48.55	48.60	48.30	48.34	48.34	1,475
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	49.61	49.61	49.47	49.47	49.47	121
Jan 11, 2024	49.35	49.35	48.96	49.12	49.12	1,146
Jan 10, 2024	49.16	49.16	48.98	49.04	49.04	328
Jan 09, 2024	49.12	49.17	49.06	49.17	49.17	1,235
Jan 08, 2024	49.38	49.69	49.38	49.69	49.69	454
Jan 05, 2024	49.86	49.92	49.86	49.92	49.92	271
Jan 04, 2024	49.66	49.76	49.60	49.60	49.60	268
Jan 03, 2024	49.51	49.64	49.50	49.64	49.64	150
Jan 02, 2024	50.07	50.13	49.95	49.99	49.99	959
Dec 29, 2023	50.49	50.75	50.49	50.59	50.59	302
Dec 28, 2023	50.72	50.72	50.53	50.53	50.53	40
Dec 27, 2023	50.16	50.16	50.16	50.16	50.16	13
Dec 22, 2023	49.31	49.56	49.31	49.55	49.55	16
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7345-0.0003(-0.04%)

CRUDE OIL80.18+0.12(+0.15%)

Bitcoin CAD91,092.23-454.17(-0.50%)

iShares, Inc. - iShares Core MSCI Emerging Markets ETF (0JLK.L)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7345
-0.0003(-0.04%)

CRUDE OIL
80.18
+0.12(+0.15%)

Bitcoin CAD
91,092.23
-454.17(-0.50%)